Options Chain for AT&T INC COM (T) - $26.97 as of 7/11/2025 8:59:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.40 | 12.20 | 11.30 | % | 0.75 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 18.00 | 8.95 | 9.65 | 9.30 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 19.00 | 7.70 | 8.20 | 7.95 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 5.40 | 8.60 | 7.00 | % | 0.35 | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 21.00 | 5.65 | 7.95 | 6.80 | % | 0.32 | 0 | 0 | 0.73 | 0.96 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 22.00 | 3.40 | 6.55 | 4.98 | % | 0.23 | 0 | 0 | 0.72 | 0.93 | 0.03 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 23.00 | 2.93 | 4.70 | 3.82 | % | 0.17 | 0 | 0 | 0.97 | 0.88 | 0.05 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 24.00 | 2.19 | 3.85 | 3.02 | % | 0.13 | 0 | 0 | 0.55 | 0.85 | 0.07 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 1.83 | 2.58 | 2.21 | % | 0.09 | 0 | 0 | 0.39 | 0.77 | 0.09 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 26.00 | 1.63 | 1.97 | 1.80 | % | 0.07 | 0 | 0 | 0.28 | 0.69 | 0.13 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 27.00 | 1.00 | 1.09 | 1.05 | 1.12 | % | 0.04 | 7 | 0 | 0.24 | 0.55 | 0.16 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 28.00 | 0.55 | 0.92 | 0.74 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.40 | 0.15 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 0.29 | 0.33 | 0.31 | 0.30 | % | 0.01 | 2 | 0 | 0.23 | 0.30 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 30.00 | 0.11 | 0.20 | 0.16 | 0.16 | -0.10 | -38.47% | 0.01 | 6 | 6 | 0.24 | 0.25 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 0.04 | 1.25 | 0.65 | % | 0.02 | 0 | 0 | 0.44 | 0.21 | 0.07 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 0.96 | 0.05 | 0.04 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.02 | 0.03 | 0.03 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.17 | 1.09 | % | 0.06 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.40 | -0.07 | 0.03 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 23.00 | 0.06 | 0.88 | 0.47 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.05 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 24.00 | 0.16 | 0.25 | 0.21 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.07 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 0.31 | 0.45 | 0.38 | 0.33 | % | 0.02 | 10 | 0 | 0.29 | -0.23 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 26.00 | 0.51 | 1.08 | 0.80 | 0.63 | +0.32 | +103.23% | 0.03 | 3 | 8 | 0.34 | -0.31 | 0.13 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 0.92 | 1.10 | 1.01 | 0.93 | % | 0.04 | 5 | 0 | 0.28 | -0.45 | 0.16 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 28.00 | 1.44 | 1.72 | 1.58 | % | 0.06 | 0 | 0 | 0.25 | -0.60 | 0.15 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 29.00 | 2.17 | 2.25 | 2.21 | % | 0.08 | 0 | 0 | 0.38 | -0.70 | 0.12 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 30.00 | 2.77 | 4.65 | 3.71 | % | 0.12 | 0 | 0 | 0.41 | -0.75 | 0.09 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 31.00 | 2.92 | 5.05 | 3.99 | % | 0.13 | 0 | 0 | 0.49 | -0.79 | 0.07 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 32.00 | 3.45 | 5.30 | 4.38 | % | 0.14 | 0 | 0 | 0.67 | -0.95 | 0.04 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 33.00 | 4.95 | 6.80 | 5.88 | % | 0.18 | 0 | 0 | 0.66 | -0.97 | 0.03 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 34.00 | 5.95 | 7.20 | 6.58 | % | 0.19 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 6.90 | 9.35 | 8.13 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 36.00 | 8.90 | 10.50 | 9.70 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 37.00 | 9.20 | 12.00 | 10.60 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 38.00 | 10.05 | 12.55 | 11.30 | 11.13 | % | 0.30 | 1 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |